ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
29.73
-0.03 (-0.10%)
At close: Nov 20, 2024, 4:00 PM
29.56
-0.17 (-0.57%)
Pre-market: Nov 21, 2024, 4:38 AM EST

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.7829.8629.6829.7329.73-0.10%4,367,084
Nov 19, 202429.2829.8429.2729.7629.760.03%2,511,701
Nov 18, 202429.5029.8229.4829.7529.750.98%5,995,180
Nov 15, 202429.5829.6629.3729.4629.46-0.57%2,828,249
Nov 14, 202429.6429.7029.4229.6329.63-0.34%2,736,546
Nov 13, 202429.7829.8129.6429.7329.73-0.73%2,126,433
Nov 12, 202429.9730.0829.8529.9529.95-0.17%4,150,428
Nov 11, 202429.8230.0929.7530.0030.000.60%2,926,693
Nov 8, 202429.8629.9229.6829.8229.82-0.60%2,979,449
Nov 7, 202430.4430.4429.8530.0030.00-2.91%7,260,194
Nov 6, 202431.1031.1030.5530.9030.90-0.29%3,523,449
Nov 5, 202430.5531.1730.5530.9930.992.65%4,542,276
Nov 4, 202430.3130.4730.1830.1930.19-0.63%6,186,565
Nov 1, 202430.5630.6830.3630.3830.38-0.10%4,930,738
Oct 31, 202430.8230.8230.3930.4130.41-2.81%4,730,803
Oct 30, 202431.0031.5330.9031.2931.290.13%10,396,726
Oct 29, 202431.5631.6031.2031.2531.250.32%6,047,335
Oct 28, 202430.6831.2030.5731.1531.155.66%10,491,167
Oct 25, 202429.5429.6829.4629.4829.48-0.30%3,612,305
Oct 24, 202429.6029.6929.5029.5729.57-2,899,699
Oct 23, 202429.4829.6729.4229.5729.57-0.97%5,199,193
Oct 22, 202429.7829.8729.7229.8629.861.15%7,211,945
Oct 21, 202429.5629.6129.4629.5229.52-0.27%5,480,969
Oct 18, 202429.7129.7829.5629.6029.602.49%4,249,867
Oct 17, 202429.2629.2628.7928.8828.88-2.27%4,611,707
Oct 16, 202429.4229.6029.3629.5529.550.89%4,627,345
Oct 15, 202429.5129.5729.2729.2929.290.51%4,584,901
Oct 14, 202429.1229.1929.0329.1429.141.53%3,113,847
Oct 11, 202429.0029.0028.6828.7028.70-1.71%3,770,915
Oct 10, 202429.4329.4529.1529.2029.20-0.51%4,744,362
Oct 9, 202429.3229.4329.1429.3529.350.17%6,289,806
Oct 8, 202429.2229.3729.1229.3029.301.70%5,230,962
Oct 7, 202429.1829.3228.7928.8128.81-2.04%7,306,940
Oct 4, 202429.3429.4629.3029.4129.410.38%7,502,525
Oct 3, 202429.4629.6029.2029.3029.30-1.08%13,415,893
Oct 2, 202429.8729.8929.4529.6229.62-0.84%7,981,763
Oct 1, 202430.0330.0929.7129.8729.870.07%6,290,030
Sep 30, 202430.1630.1929.7829.8529.85-2.45%13,146,666
Sep 27, 202431.0731.0730.5530.6030.60-2.17%4,492,083
Sep 26, 202431.3431.4931.2431.2831.28-7,037,759
Sep 25, 202431.2731.4331.1831.2831.280.10%4,823,741
Sep 24, 202431.3731.3931.2131.2531.25-0.35%3,300,087
Sep 23, 202431.4131.4331.2331.3631.36-0.06%6,414,588
Sep 20, 202431.5131.6031.3231.3831.381.95%6,995,696
Sep 19, 202430.6730.8730.6430.7830.781.12%4,078,743
Sep 18, 202430.4230.5630.2830.4430.441.67%4,790,329
Sep 17, 202430.0730.0929.8629.9429.94-0.03%7,592,739
Sep 16, 202430.0030.1129.9129.9529.951.11%10,700,483
Sep 13, 202429.5929.6629.5429.6229.62-6,887,900
Sep 12, 202429.4229.6529.4129.6229.621.47%3,268,074
Sep 11, 202429.0329.2628.9429.1929.190.79%5,515,360
Sep 10, 202429.2029.2628.6428.9628.96-0.58%5,517,693
Sep 9, 202429.4329.4329.1029.1329.132.00%4,763,531
Sep 6, 202428.7628.8628.4328.5628.56-1.89%5,257,219
Sep 5, 202429.6529.6529.0329.1129.11-1.66%4,389,616
Sep 4, 202429.4929.7229.4729.6029.600.37%5,459,199
Sep 3, 202429.6629.6929.4429.4929.490.61%7,158,216
Aug 30, 202429.2029.3229.1329.3129.310.65%2,870,172
Aug 29, 202428.9529.2628.9429.1229.120.80%2,901,429
Aug 28, 202428.9129.0228.8328.8928.89-0.38%2,742,205
Aug 27, 202428.8929.0728.8629.0029.001.15%4,085,656
Aug 26, 202428.7028.7928.6328.6728.670.24%2,749,904
Aug 23, 202428.5428.7228.5028.6028.600.92%4,235,646
Aug 22, 202428.2828.4228.1328.3428.340.85%3,918,015
Aug 21, 202427.9128.1427.9128.1028.100.68%3,658,384
Aug 20, 202427.9528.0427.8527.9127.91-0.39%9,374,431
Aug 19, 202428.1028.1528.0128.0228.02-0.60%2,603,340
Aug 16, 202428.1328.2528.0828.1928.191.26%2,708,002
Aug 15, 202427.7627.8927.6927.8427.840.94%5,746,324
Aug 14, 202427.5827.6527.5027.5827.58-0.14%2,990,868
Aug 13, 202427.7627.7727.5127.6227.62-0.50%6,440,858
Aug 12, 202427.9728.0627.7427.7627.76-1.28%4,059,787
Aug 9, 202428.0228.1628.0028.1227.88-0.07%4,188,407
Aug 8, 202427.8128.2127.8128.1427.901.30%9,793,336
Aug 7, 202428.1328.1827.7027.7827.54-0.22%3,726,464
Aug 6, 202427.8127.9927.5527.8427.600.07%7,200,988
Aug 5, 202427.4327.8327.2627.8227.58-1.03%8,653,756
Aug 2, 202428.1928.3528.0428.1127.87-2.36%5,252,383
Aug 1, 202428.8928.8928.5928.7928.55-1.10%5,492,244
Jul 31, 202429.1129.2228.9729.1128.860.80%4,114,314
Jul 30, 202428.7229.0228.7228.8828.640.35%6,613,845
Jul 29, 202428.8729.0328.7628.7828.540.07%4,829,386
Jul 26, 202428.6928.8628.6428.7628.521.63%4,750,450
Jul 25, 202428.4028.6128.2928.3028.06-1.12%6,884,060
Jul 24, 202428.9428.9528.5728.6228.38-1.68%8,535,547
Jul 23, 202429.0529.2928.9429.1128.86-0.85%3,815,082
Jul 22, 202429.5529.5729.2229.3629.110.03%3,183,272
Jul 19, 202429.3629.6129.3529.3529.10-0.37%4,027,158
Jul 18, 202429.4129.5529.4029.4629.210.55%5,150,982
Jul 17, 202429.5129.5429.2529.3029.05-1.08%3,872,244
Jul 16, 202429.3429.6629.3029.6229.371.54%7,632,457
Jul 15, 202429.2529.2529.1229.1728.92-0.03%4,898,086
Jul 12, 202429.3329.3729.0429.1828.93-0.44%3,270,441
Jul 11, 202429.5029.5729.2829.3129.06-0.48%3,687,679
Jul 10, 202429.3329.4929.2529.4529.200.24%3,556,175
Jul 9, 202429.4029.5029.3429.3829.130.82%6,897,975
Jul 8, 202429.2329.3229.1029.1428.89-0.31%3,991,573
Jul 5, 202429.3729.5029.0029.2328.981.32%7,044,156
Jul 3, 202428.7328.8828.6628.8528.610.59%2,031,130
Jul 2, 202428.5728.7828.3528.6828.44-0.45%5,920,954